KissMeData/005010/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,184300,8059207670,5020,5020,5020,5020,73548
20240719,184200,8059207670,5020,5020,5020,5020,0
20240719,184100,8059207670,5020,5020,5020,5020,0
20240719,184000,8059207670,5020,5020,5020,5020,0
20240719,183900,8059207670,5020,5020,5020,5020,0
20240719,183800,8059207670,5020,5020,5020,5020,0
20240719,183700,8059207670,5020,5020,5020,5020,0
20240719,183600,8059207670,5020,5020,5020,5020,0
20240719,183500,8059207670,5020,5020,5020,5020,0
20240719,183400,8059207670,5020,5020,5020,5020,0
20240719,183300,8059207670,5020,5020,5020,5020,0
20240719,183200,8059207670,5020,5020,5020,5020,0
20240719,183100,8059207670,5020,5020,5020,5020,0
20240719,183000,8059207670,5020,5020,5020,5020,0
20240719,182900,8059207670,5020,5020,5020,5020,0
20240719,182800,8059207670,5020,5020,5020,5020,0
20240719,182700,8059207670,5020,5020,5020,5020,0
20240719,182600,8059207670,5020,5020,5020,5020,0
20240719,182500,8059207670,5020,5020,5020,5020,0
20240719,182400,8059207670,5020,5020,5020,5020,0
20240719,182300,8059207670,5020,5020,5020,5020,0
20240719,182200,8059207670,5020,5020,5020,5020,0
20240719,182100,8059207670,5020,5020,5020,5020,0
20240719,182000,8059207670,5020,5020,5020,5020,0
20240719,181900,8059207670,5020,5020,5020,5020,0
20240719,181800,8059207670,5020,5020,5020,5020,0
20240719,181700,8059207670,5020,5020,5020,5020,0
20240719,181600,8059207670,5020,5020,5020,5020,0
20240719,181500,8059207670,5020,5020,5020,5020,0
20240719,181400,8059207670,5020,5020,5020,5020,0
20240719,181300,8059207670,5020,5020,5020,5020,73548
20240719,181200,8059207670,5020,5020,5020,5020,0
20240719,181100,8059207670,5020,5020,5020,5020,0
20240719,181000,8059207670,5020,5020,5020,5020,0
20240719,180900,8059207670,5020,5020,5020,5020,0
20240719,180800,8059207670,5020,5020,5020,5020,0
20240719,180700,8059207670,5020,5020,5020,5020,0
20240719,180600,8059207670,5020,5020,5020,5020,0
20240719,180500,8059207670,5020,5020,5020,5020,0
20240719,180400,8059207670,5020,5020,5020,5020,0
20240719,180300,8059207670,5020,5020,5020,5020,0
20240719,180200,8059207670,5020,5020,5020,5020,0
20240719,180100,8059207670,5020,5020,5020,5020,0
20240719,180000,8059207670,5020,5020,5020,5020,0
20240719,175900,8059207670,5020,5020,5020,5020,0
20240719,175800,8059207670,5020,5020,5020,5020,0
20240719,175700,8059207670,5020,5020,5020,5020,0
20240719,175600,8059207670,5020,5020,5020,5020,0
20240719,175500,8059207670,5020,5020,5020,5020,0
20240719,175400,8059207670,5020,5020,5020,5020,0
20240719,175300,8059207670,5020,5020,5020,5020,0
20240719,175200,8059207670,5020,5020,5020,5020,0
20240719,175100,8059207670,5020,5020,5020,5020,0
20240719,175000,8059207670,5020,5020,5020,5020,0
20240719,174900,8059207670,5020,5020,5020,5020,0
20240719,174800,8059207670,5020,5020,5020,5020,0
20240719,174700,8059207670,5020,5020,5020,5020,0
20240719,174600,8059207670,5020,5020,5020,5020,0
20240719,174500,8059207670,5020,5020,5020,5020,0
20240719,174400,8059207670,5020,5020,5020,5020,0
20240719,174300,8059207670,5020,5020,5020,5020,73548
20240719,174200,8059207670,5020,5020,5020,5020,0
20240719,174100,8059207670,5020,5020,5020,5020,0
20240719,174000,8059207670,5020,5020,5020,5020,0
20240719,173900,8059207670,5020,5020,5020,5020,0
20240719,173800,8059207670,5020,5020,5020,5020,0
20240719,173700,8059207670,5020,5020,5020,5020,0
20240719,173600,8059207670,5020,5020,5020,5020,0
20240719,173500,8059207670,5020,5020,5020,5020,0
20240719,173400,8059207670,5020,5020,5020,5020,0
20240719,173300,8059207670,5020,5020,5020,5020,0
20240719,173200,8059207670,5020,5020,5020,5020,0
20240719,173100,8059207670,5020,5020,5020,5020,0
20240719,173000,8059207670,5020,5020,5020,5020,0
20240719,172900,8059207670,5020,5020,5020,5020,0
20240719,172800,8059207670,5020,5020,5020,5020,0
20240719,172700,8059207670,5020,5020,5020,5020,0
20240719,172600,8059207670,5020,5020,5020,5020,0
20240719,172500,8059207670,5020,5020,5020,5020,0
20240719,172400,8059207670,5020,5020,5020,5020,0
20240719,172300,8059207670,5020,5020,5020,5020,0
20240719,172200,8059207670,5020,5020,5020,5020,0
20240719,172100,8059207670,5020,5020,5020,5020,0
20240719,172000,8059207670,5020,5020,5020,5020,0
20240719,171900,8059207670,5020,5020,5020,5020,0
20240719,171800,8059207670,5020,5020,5020,5020,0
20240719,171700,8059207670,5020,5020,5020,5020,0
20240719,171600,8059207670,5020,5020,5020,5020,0
20240719,171500,8059207670,5020,5020,5020,5020,0
20240719,171400,8059207670,5020,5020,5020,5020,0
20240719,171300,8059207670,5020,5020,5020,5020,73548
20240719,171200,8059207670,5020,5020,5020,5020,0
20240719,171100,8059207670,5020,5020,5020,5020,0
20240719,171000,8059207670,5020,5020,5020,5020,0
20240719,170900,8059207670,5020,5020,5020,5020,0
20240719,170800,8059207670,5020,5020,5020,5020,0
20240719,170700,8059207670,5020,5020,5020,5020,0
20240719,170600,8059207670,5020,5020,5020,5020,0
20240719,170500,8059207670,5020,5020,5020,5020,0
20240719,170400,8059207670,5020,5020,5020,5020,0
20240719,170300,8059207670,5020,5020,5020,5020,0
20240719,170200,8059207670,5020,5020,5020,5020,0
20240719,170100,8059207670,5020,5020,5020,5020,0
20240719,170000,8059207670,5020,5020,5020,5020,0
20240719,165900,8059207670,5020,5020,5020,5020,0
20240719,165800,8059207670,5020,5020,5020,5020,0
20240719,165700,8059207670,5020,5020,5020,5020,0
20240719,165600,8059207670,5020,5020,5020,5020,0
20240719,165500,8059207670,5020,5020,5020,5020,0
20240719,165400,8059207670,5020,5020,5020,5020,0
20240719,165300,8059207670,5020,5020,5020,5020,0
20240719,165200,8059207670,5020,5020,5020,5020,0
20240719,165100,8059207670,5020,5020,5020,5020,0
20240719,165000,8059207670,5020,5020,5020,5020,0
20240719,164900,8059207670,5020,5020,5020,5020,0
20240719,164800,8059207670,5020,5020,5020,5020,0
20240719,164700,8059207670,5020,5020,5020,5020,0
20240719,164600,8059207670,5020,5020,5020,5020,0
20240719,164500,8059207670,5020,5020,5020,5020,0
20240719,164400,8059207670,5020,5020,5020,5020,0
20240719,164300,8059207670,5020,5020,5020,5020,73548
20240719,164200,8059207670,5020,5020,5020,5020,0
20240719,164100,8059207670,5020,5020,5020,5020,0
20240719,164000,8059207670,5020,5020,5020,5020,0
20240719,163900,8059207670,5020,5020,5020,5020,0
20240719,163800,8059207670,5020,5020,5020,5020,0
20240719,163700,8059207670,5020,5020,5020,5020,0
20240719,163600,8059207670,5020,5020,5020,5020,0
20240719,163500,8059207670,5020,5020,5020,5020,0
20240719,163400,8059207670,5020,5020,5020,5020,0
20240719,163300,8059207670,5020,5020,5020,5020,0
20240719,163200,8059207670,5020,5020,5020,5020,0
20240719,163100,8059207670,5020,5020,5020,5020,0
20240719,163000,8059207670,5020,5020,5020,5020,0
20240719,162900,8059207670,5020,5020,5020,5020,0
20240719,162800,8059207670,5020,5020,5020,5020,0
20240719,162700,8059207670,5020,5020,5020,5020,0
20240719,162600,8059207670,5020,5020,5020,5020,0
20240719,162500,8059207670,5020,5020,5020,5020,0
20240719,162400,8059207670,5020,5020,5020,5020,0
20240719,162300,8059207670,5020,5020,5020,5020,0
20240719,162200,8059207670,5020,5020,5020,5020,0
20240719,162100,8059207670,5020,5020,5020,5020,0
20240719,162000,8059207670,5020,5020,5020,5020,0
20240719,161900,8059207670,5020,5020,5020,5020,0
20240719,161800,8059207670,5020,5020,5020,5020,0
20240719,161700,8059207670,5020,5020,5020,5020,0
20240719,161600,8059207670,5020,5020,5020,5020,0
20240719,161500,8059207670,5020,5020,5020,5020,0
20240719,161400,8059207670,5020,5020,5020,5020,0
20240719,161300,8059207670,5020,5020,5020,5020,73548
20240719,161200,8059207670,5020,5020,5020,5020,0
20240719,161100,8059207670,5020,5020,5020,5020,0
20240719,161000,8059207670,5020,5020,5020,5020,0
20240719,160900,8059207670,5020,5020,5020,5020,0
20240719,160800,8059207670,5020,5020,5020,5020,0
20240719,160700,8059207670,5020,5020,5020,5020,0
20240719,160600,8059207670,5020,5020,5020,5020,0
20240719,160500,8059207670,5020,5020,5020,5020,0
20240719,160400,8059207670,5020,5020,5020,5020,0
20240719,160300,8059207670,5020,5020,5020,5020,0
20240719,160200,8059207670,5020,5020,5020,5020,0
20240719,160100,8059207670,5020,5020,5020,5020,0
20240719,160000,8059207670,5020,5020,5020,5020,0
20240719,155900,8059207670,5020,5020,5020,5020,0
20240719,155800,8059207670,5020,5020,5020,5020,0
20240719,155700,8059207670,5020,5020,5020,5020,0
20240719,155600,8059207670,5020,5020,5020,5020,0
20240719,155500,8059207670,5020,5020,5020,5020,0
20240719,155400,8059207670,5020,5020,5020,5020,0
20240719,155300,8059207670,5020,5020,5020,5020,0
20240719,155200,8059207670,5020,5020,5020,5020,0
20240719,155100,8059207670,5020,5020,5020,5020,0
20240719,155000,8059207670,5020,5020,5020,5020,0
20240719,154900,8059207670,5020,5020,5020,5020,0
20240719,154800,8059207670,5020,5020,5020,5020,0
20240719,154700,8059207670,5020,5020,5020,5020,0
20240719,154600,8059207670,5020,5020,5020,5020,0
20240719,154500,8059207670,5020,5020,5020,5020,0
20240719,154400,8059207670,5020,5020,5020,5020,0
20240719,154300,8059207670,5020,5020,5020,5020,73548
20240719,154200,8059207670,5020,5020,5020,5020,0
20240719,154100,8059207670,5020,5020,5020,5020,0
20240719,154000,8059207670,5020,5020,5020,5020,0
20240719,153900,8059207670,5020,5020,5020,5020,0
20240719,153800,8059207670,5020,5020,5020,5020,0
20240719,153700,8059207670,5020,5020,5020,5020,0
20240719,153600,8059207670,5020,5020,5020,5020,0
20240719,153500,8059207670,5020,5020,5020,5020,0
20240719,153400,8059207670,5020,5020,5020,5020,0
20240719,153300,8059207670,5020,5020,5020,5020,0
20240719,153200,8059207670,5020,5020,5020,5020,0
20240719,153100,8059207670,5020,5020,5020,5020,0
20240719,153000,8059207670,5020,5020,5020,5020,73548
20240719,152900,7689996710,5030,5030,5030,5030,0
20240719,152800,7689996710,5030,5030,5030,5030,0
20240719,152700,7689996710,5030,5030,5030,5030,0
20240719,152600,7689996710,5030,5030,5030,5030,0
20240719,152500,7689996710,5030,5030,5030,5030,0
20240719,152400,7689996710,5030,5030,5030,5030,0
20240719,152300,7689996710,5030,5030,5030,5030,0
20240719,152200,7689996710,5030,5030,5030,5030,0
20240719,152100,7689996710,5030,5030,5030,5030,0
20240719,152000,7689996710,5030,5030,5030,5030,0
20240719,151900,7689996710,5030,5010,5100,5000,85019
20240719,151800,7260830110,5000,4985,5020,4975,95787
20240719,151700,6782196545,4985,4975,4990,4960,42156
20240719,151600,6572281175,4975,4975,4985,4960,47808
20240719,151500,6334443570,4980,4940,4995,4920,119284
20240719,151400,5742292095,4935,4945,4960,4925,53567
20240719,151300,5477105040,4945,4930,4945,4915,22567
20240719,151200,5365825255,4925,4930,4935,4920,3286
20240719,151100,5349634360,4925,4945,4945,4920,6684
20240719,151000,5316698370,4930,4935,4955,4930,22990
20240719,150900,5203004520,4935,4945,4945,4925,16594
20240719,150800,5121155120,4945,4910,4950,4910,62493
20240719,150700,4813052780,4910,4915,4915,4905,1695
20240719,150600,4804730495,4915,4910,4915,4905,12768
20240719,150500,4742011635,4910,4910,4915,4905,4288
20240719,150400,4720958330,4910,4900,4915,4900,37382
20240719,150300,4537547635,4900,4890,4900,4890,17987
20240719,150200,4449521135,4895,4890,4895,4885,4783
20240719,150100,4426118030,4895,4890,4895,4890,2297
20240719,150000,4414881155,4890,4890,4895,4890,3738
20240719,145900,4396598045,4890,4895,4895,4885,3627
20240719,145800,4378861795,4895,4890,4895,4890,1148
20240719,145700,4373247235,4895,4895,4895,4890,954
20240719,145600,4368577480,4895,4890,4895,4890,5683
20240719,145500,4340785110,4890,4890,4890,4885,3064
20240719,145400,4325802250,4890,4885,4890,4885,742
20240719,145300,4322176415,4890,4895,4895,4885,350
20240719,145200,4320463680,4890,4895,4895,4890,1692
20240719,145100,4312188655,4890,4895,4895,4890,1025
20240719,145000,4307176380,4890,4890,4890,4890,6081
20240719,144900,4277440290,4890,4890,4895,4890,15418
20240719,144800,4202044525,4885,4885,4890,4885,986
20240719,144700,4197227905,4885,4880,4885,4880,205
20240719,144600,4196226630,4885,4885,4885,4880,892
20240719,144500,4191869690,4885,4890,4890,4885,5156
20240719,144400,4166677170,4890,4890,4890,4885,4585
20240719,144300,4144258810,4890,4885,4890,4885,2684
20240719,144200,4131141325,4885,4880,4885,4880,343
20240719,144100,4129465775,4875,4890,4890,4875,1079
20240719,144000,4124201460,4890,4890,4895,4870,7191
20240719,143900,4089122410,4895,4890,4895,4890,3366
20240719,143800,4072661935,4895,4895,4900,4895,759
20240719,143700,4068946315,4895,4885,4895,4885,3262
20240719,143600,4052981210,4890,4890,4890,4885,589
20240719,143500,4050103045,4890,4890,4890,4890,1052
20240719,143400,4044958765,4890,4890,4890,4885,468
20240719,143300,4042670530,4885,4885,4895,4885,124
20240719,143200,4042064025,4885,4895,4905,4885,1273
20240719,143100,4035836245,4900,4895,4900,4895,1870
20240719,143000,4026674290,4895,4900,4900,4890,862
20240719,142900,4022454795,4900,4895,4900,4885,9104
20240719,142800,3977856365,4895,4885,4895,4885,546
20240719,142700,3975186525,4885,4880,4890,4880,1606
20240719,142600,3967341875,4885,4885,4885,4880,904
20240719,142500,3962928865,4885,4885,4890,4885,250
20240719,142400,3961707140,4880,4885,4885,4880,425
20240719,142300,3959631050,4885,4885,4885,4885,68
20240719,142200,3959298870,4885,4890,4890,4880,16325
20240719,142100,3879506725,4895,4900,4900,4895,1911
20240719,142000,3870150990,4900,4900,4900,4895,268
20240719,141900,3868837830,4895,4890,4895,4890,1284
20240719,141800,3862557650,4895,4895,4895,4890,1386
20240719,141700,3855773215,4895,4895,4900,4895,1026
20240719,141600,3850749320,4900,4900,4905,4900,686
20240719,141500,3847386775,4900,4905,4905,4900,1712
20240719,141400,3838997470,4900,4905,4905,4900,420
20240719,141300,3836937375,4905,4900,4905,4900,406
20240719,141200,3834947395,4905,4900,4905,4900,494
20240719,141100,3832526780,4905,4895,4905,4895,160
20240719,141000,3831742470,4895,4900,4905,4895,7027
20240719,140900,3797312645,4895,4905,4905,4895,3792
20240719,140800,3778729640,4900,4895,4900,4895,4051
20240719,140700,3758879745,4895,4895,4900,4895,691
20240719,140600,3755496010,4900,4890,4900,4890,7669
20240719,140500,3717966535,4885,4890,4890,4885,3072
20240719,140400,3702948530,4890,4890,4890,4885,1270
20240719,140300,3696742785,4890,4885,4890,4880,799
20240719,140200,3692839165,4880,4885,4885,4880,715
20240719,140100,3689346650,4885,4885,4885,4885,580
20240719,140000,3686513350,4885,4885,4885,4885,409
20240719,135900,3684515385,4885,4885,4885,4880,459
20240719,135800,3682273320,4885,4885,4890,4885,682
20240719,135700,3678941270,4885,4885,4885,4880,826
20240719,135600,3674907095,4885,4885,4885,4885,1047
20240719,135500,3669792500,4885,4890,4890,4885,139
20240719,135400,3669113135,4885,4885,4885,4885,1158
20240719,135300,3663456305,4890,4885,4890,4885,485
20240719,135200,3661086515,4885,4880,4885,4880,1115
20240719,135100,3655642945,4880,4885,4885,4880,724
20240719,135000,3652108670,4880,4880,4885,4880,1594
20240719,134900,3644328805,4885,4890,4890,4885,517
20240719,134800,3641800900,4885,4890,4890,4885,2244
20240719,134700,3630837160,4890,4895,4895,4890,1957
20240719,134600,3621266980,4895,4890,4895,4890,345
20240719,134500,3619579135,4890,4890,4895,4890,5687
20240719,134400,3591767975,4890,4885,4890,4885,1418
20240719,134300,3584840695,4880,4880,4885,4880,1975
20240719,134200,3575200190,4885,4880,4885,4875,1308
20240719,134100,3568816485,4880,4885,4885,4880,285
20240719,134000,3567425370,4885,4885,4885,4885,286
20240719,133900,3566028260,4885,4885,4885,4880,627
20240719,133800,3562966735,4885,4880,4885,4880,461
20240719,133700,3560716655,4880,4880,4880,4880,75
20240719,133600,3560350655,4875,4880,4880,4875,296
20240719,133500,3558907275,4875,4870,4875,4870,369
20240719,133400,3557109050,4875,4875,4875,4870,784
20240719,133300,3553288620,4875,4880,4880,4875,414
20240719,133200,3551268965,4880,4875,4880,4875,144
20240719,133100,3550566295,4880,4875,4880,4870,740
20240719,133000,3546958320,4870,4875,4875,4870,455
20240719,132900,3544740300,4875,4875,4875,4875,214
20240719,132800,3543697050,4870,4865,4870,4855,3236
20240719,132700,3527943690,4865,4850,4865,4850,1467
20240719,132600,3520819780,4850,4860,4860,4845,960
20240719,132500,3516165950,4845,4860,4860,4845,16009
20240719,132400,3438472030,4860,4865,4870,4860,451
20240719,132300,3436277620,4865,4870,4870,4860,2857
20240719,132200,3422383370,4865,4875,4875,4865,3776
20240719,132100,3403994955,4880,4875,4880,4875,3517
20240719,132000,3386849265,4875,4875,4875,4875,327
20240719,131900,3385255140,4875,4880,4880,4875,962
20240719,131800,3380565015,4880,4880,4880,4880,157
20240719,131700,3379798855,4880,4875,4885,4875,517
20240719,131600,3377276080,4875,4880,4885,4875,1931
20240719,131500,3367856455,4885,4885,4885,4885,165
20240719,131400,3367050430,4885,4885,4885,4885,1963
20240719,131300,3357461175,4885,4890,4890,4875,634
20240719,131200,3354365555,4890,4890,4890,4875,5554
20240719,131100,3327265980,4890,4890,4890,4890,343
20240719,131000,3325588710,4895,4895,4895,4895,1454
20240719,130900,3318471380,4895,4890,4895,4890,1085
20240719,130800,3313162375,4890,4885,4890,4885,1177
20240719,130700,3307407545,4885,4885,4885,4885,890
20240719,130600,3303059895,4885,4885,4890,4885,1761
20240719,130500,3294455645,4885,4890,4890,4885,221
20240719,130400,3293375740,4890,4890,4890,4880,977
20240719,130300,3288601700,4885,4885,4890,4885,1588
20240719,130200,3280840670,4885,4885,4885,4885,277
20240719,130100,3279487525,4885,4890,4890,4885,961
20240719,130000,3274790225,4885,4890,4890,4885,356
20240719,125900,3273049435,4890,4885,4890,4880,1122
20240719,125800,3267568710,4885,4890,4890,4885,42
20240719,125700,3267363530,4890,4885,4890,4875,2238
20240719,125600,3256438990,4890,4885,4890,4880,6634
20240719,125500,3224024780,4885,4885,4885,4885,658
20240719,125400,3220810450,4890,4885,4890,4885,234
20240719,125300,3219667355,4885,4885,4885,4880,1907
20240719,125200,3210355315,4885,4880,4885,4875,1358
20240719,125100,3203731950,4880,4890,4890,4880,1594
20240719,125000,3195947870,4885,4885,4885,4880,2231
20240719,124900,3185057795,4880,4885,4885,4880,1501
20240719,124800,3177725895,4885,4890,4890,4885,1251
20240719,124700,3171611170,4885,4890,4890,4885,355
20240719,124600,3169876180,4885,4890,4895,4885,4024
20240719,124500,3150198350,4890,4885,4890,4885,2254
20240719,124400,3139176805,4875,4890,4890,4875,2517
20240719,124300,3126892505,4895,4895,4895,4880,1077
20240719,124200,3121623580,4895,4895,4895,4885,1110
20240719,124100,3116196940,4895,4885,4895,4885,1433
20240719,124000,3109191650,4895,4890,4895,4890,177
20240719,123900,3108326095,4890,4885,4890,4885,1027
20240719,123800,3103308350,4890,4885,4890,4880,1282
20240719,123700,3097048300,4890,4885,4890,4885,483
20240719,123600,3094686960,4880,4885,4885,4880,83
20240719,123500,3094281605,4885,4880,4885,4880,220
20240719,123400,3093207655,4885,4885,4885,4885,1008
20240719,123300,3088283575,4880,4880,4885,4880,1486
20240719,123200,3081030605,4880,4885,4885,4880,205
20240719,123100,3080029225,4885,4890,4890,4880,906
20240719,123000,3075600820,4880,4885,4890,4880,282
20240719,122900,3074223980,4885,4885,4885,4885,33
20240719,122800,3074062775,4875,4880,4885,4875,602
20240719,122700,3071124375,4885,4875,4885,4875,1014
20240719,122600,3066176540,4880,4875,4880,4875,3776
20240719,122500,3047768535,4880,4885,4885,4875,450
20240719,122400,3045573215,4880,4885,4885,4880,337
20240719,122300,3043927270,4880,4885,4885,4880,218
20240719,122200,3042863415,4880,4885,4885,4880,422
20240719,122100,3040803695,4895,4890,4900,4885,238
20240719,122000,3039640560,4900,4880,4900,4880,614
20240719,121900,3036641290,4880,4890,4890,4880,4392
20240719,121800,3015206490,4885,4885,4885,4885,71
20240719,121700,3014859655,4885,4885,4885,4885,169
20240719,121600,3014034090,4890,4890,4890,4885,649
20240719,121500,3010861630,4890,4890,4890,4885,53
20240719,121400,3010602710,4885,4890,4890,4885,454
20240719,121300,3008384390,4890,4885,4900,4880,509
20240719,121200,3005896820,4885,4890,4890,4885,3391
20240719,121100,2989330695,4890,4885,4890,4885,1155
20240719,121000,2983688205,4885,4895,4900,4885,3457
20240719,120900,2966791165,4895,4890,4895,4890,3098
20240719,120800,2951638890,4895,4905,4910,4895,2298
20240719,120700,2940386475,4905,4910,4910,4905,1099
20240719,120600,2934992665,4910,4900,4910,4900,3619
20240719,120500,2917257075,4905,4905,4905,4905,888
20240719,120400,2912901435,4905,4900,4905,4900,1015
20240719,120300,2907923860,4905,4900,4905,4900,209
20240719,120200,2906899710,4900,4905,4905,4900,5199
20240719,120100,2881411560,4905,4905,4905,4900,1070
20240719,120000,2876166335,4905,4910,4910,4905,1749
20240719,115900,2867583515,4910,4905,4910,4905,1163
20240719,115800,2861874185,4910,4905,4910,4900,1283
20240719,115700,2855580450,4910,4900,4910,4900,4895
20240719,115600,2831578495,4900,4900,4905,4900,1534
20240719,115500,2824061415,4900,4900,4900,4900,2774
20240719,115400,2810468815,4900,4900,4905,4900,8164
20240719,115300,2770464195,4905,4905,4910,4905,451
20240719,115200,2768251800,4905,4900,4905,4895,6595
20240719,115100,2735915875,4900,4900,4900,4895,5706
20240719,115000,2707957805,4900,4900,4900,4900,1762
20240719,114900,2699324005,4900,4900,4900,4895,1147
20240719,114800,2693706210,4900,4895,4900,4895,4052
20240719,114700,2673851680,4895,4895,4900,4895,2426
20240719,114600,2661975655,4900,4895,4900,4890,3469
20240719,114500,2644995365,4895,4895,4895,4895,1849
20240719,114400,2635944510,4890,4895,4895,4890,935
20240719,114300,2631372060,4890,4890,4895,4890,2261
20240719,114200,2620309470,4895,4895,4895,4890,1393
20240719,114100,2613495630,4890,4880,4895,4880,2724
20240719,114000,2600174465,4885,4890,4890,4885,1900
20240719,113900,2590891840,4885,4890,4895,4885,2763
20240719,113800,2577382085,4890,4885,4890,4885,537
20240719,113700,2574756685,4880,4885,4885,4880,558
20240719,113600,2572031110,4885,4880,4885,4880,1124
20240719,113500,2566542660,4880,4885,4890,4875,2809
20240719,113400,2552827985,4890,4890,4890,4885,1747
20240719,113300,2544291065,4890,4890,4890,4890,564
20240719,113200,2541533105,4890,4890,4890,4885,1491
20240719,113100,2534247750,4890,4890,4890,4890,1486
20240719,113000,2526981210,4890,4890,4890,4890,1618
20240719,112900,2519069190,4890,4885,4890,4880,4260
20240719,112800,2498241075,4885,4880,4885,4875,3935
20240719,112700,2479037875,4885,4885,4885,4880,917
20240719,112600,2474558355,4885,4890,4890,4885,2924
20240719,112500,2460265495,4890,4890,4895,4890,5966
20240719,112400,2431091745,4895,4890,4895,4890,1579
20240719,112300,2423363955,4895,4890,4895,4885,2124
20240719,112200,2412975330,4890,4885,4890,4880,3027
20240719,112100,2398181080,4890,4890,4890,4880,1887
20240719,112000,2388959390,4890,4880,4890,4875,6289
20240719,111900,2358237820,4870,4880,4880,4870,1666
20240719,111800,2350111630,4880,4870,4880,4870,2114
20240719,111700,2339800745,4875,4875,4880,4875,1339
20240719,111600,2333272810,4880,4880,4880,4875,1167
20240719,111500,2327578350,4875,4870,4880,4870,2037
20240719,111400,2317656530,4870,4875,4885,4870,9034
20240719,111300,2273595635,4880,4875,4880,4875,637
20240719,111200,2270488850,4875,4875,4880,4870,592
20240719,111100,2267603645,4875,4870,4880,4870,917
20240719,111000,2263130045,4870,4880,4880,4870,532
20240719,110900,2260535685,4880,4875,4880,4850,1616
20240719,110800,2252668175,4880,4865,4880,4865,718
20240719,110700,2249173860,4865,4875,4880,4865,6627
20240719,110600,2216876100,4875,4875,4875,4870,1652
20240719,110500,2208826290,4875,4870,4875,4870,725
20240719,110400,2205294500,4870,4870,4870,4865,1607
20240719,110300,2197468415,4870,4870,4870,4870,557
20240719,110200,2194755825,4870,4870,4870,4870,387
20240719,110100,2192871135,4870,4870,4870,4860,2295
20240719,110000,2181707700,4870,4860,4870,4860,615
20240719,105900,2178713475,4865,4870,4870,4865,1888
20240719,105800,2169519960,4870,4865,4870,4860,1045
20240719,105700,2164436455,4860,4855,4865,4855,2160
20240719,105600,2153933825,4855,4855,4855,4855,510
20240719,105500,2151457775,4855,4855,4855,4850,552
20240719,105400,2148778385,4855,4850,4855,4850,410
20240719,105300,2146789210,4850,4850,4850,4850,2421
20240719,105200,2135047360,4850,4855,4855,4850,228
20240719,105100,2133940840,4855,4855,4870,4850,6674
20240719,105000,2101491485,4855,4855,4860,4855,838
20240719,104900,2097422555,4855,4855,4855,4850,967
20240719,104800,2092729530,4850,4850,4860,4850,660
20240719,104700,2089524700,4850,4865,4865,4850,991
20240719,104600,2084710880,4860,4855,4865,4855,411
20240719,104500,2082712445,4855,4860,4860,4855,346
20240719,104400,2081032085,4860,4855,4860,4855,2761
20240719,104300,2067614145,4855,4855,4855,4850,2398
20240719,104200,2055982750,4855,4855,4865,4855,712
20240719,104100,2052523065,4855,4855,4865,4855,494
20240719,104000,2050122615,4860,4860,4860,4855,337
20240719,103900,2048485120,4850,4845,4850,4840,1135
20240719,103800,2042990295,4845,4855,4855,4840,1065
20240719,103700,2037828960,4840,4865,4865,4840,58209
20240719,103600,1755744595,4865,4865,4865,4860,618
20240719,103500,1752739510,4865,4865,4865,4860,411
20240719,103400,1750740495,4865,4870,4870,4865,555
20240719,103300,1748038795,4860,4865,4870,4860,1131
20240719,103200,1742537200,4860,4865,4870,4860,625
20240719,103100,1739496465,4865,4870,4870,4865,1968
20240719,103000,1729920155,4865,4865,4870,4865,724
20240719,102900,1726396575,4870,4870,4875,4870,1961
20240719,102800,1716844840,4870,4875,4875,4870,467
20240719,102700,1714569210,4870,4875,4875,4870,567
20240719,102600,1711807600,4875,4875,4880,4875,3970
20240719,102500,1692451120,4875,4870,4875,4870,1515
20240719,102400,1685065990,4870,4875,4875,4870,395
20240719,102300,1683141545,4870,4870,4870,4870,333
20240719,102200,1681519835,4855,4865,4870,4855,3292
20240719,102100,1665521055,4860,4860,4870,4860,2042
20240719,102000,1655588275,4865,4865,4865,4865,230
20240719,101900,1654469325,4865,4870,4870,4860,1994
20240719,101800,1644769285,4865,4875,4875,4865,963
20240719,101700,1640079670,4870,4875,4875,4870,1277
20240719,101600,1633858440,4880,4880,4880,4875,5530
20240719,101500,1606884645,4880,4880,4880,4875,506
20240719,101400,1604416740,4875,4880,4880,4875,668
20240719,101300,1601158535,4875,4880,4880,4875,676
20240719,101200,1597861965,4880,4880,4880,4875,617
20240719,101100,1594852005,4875,4880,4880,4875,2316
20240719,101000,1583553380,4880,4880,4880,4875,1100
20240719,100900,1578186045,4880,4880,4880,4875,321
20240719,100800,1576619605,4875,4880,4880,4875,1107
20240719,100700,1571220880,4880,4885,4885,4870,1389
20240719,100600,1564449925,4885,4880,4885,4875,4877
20240719,100500,1540647750,4885,4880,4885,4880,4969
20240719,100400,1516386800,4880,4870,4880,4870,5734
20240719,100300,1488424635,4870,4865,4870,4865,304
20240719,100200,1486945250,4865,4860,4865,4860,3412
20240719,100100,1470360055,4860,4855,4860,4855,168
20240719,100000,1469543605,4855,4860,4860,4850,439
20240719,095900,1467410735,4860,4855,4860,4845,1194
20240719,095800,1461621755,4850,4860,4865,4845,3990
20240719,095700,1442262360,4865,4865,4865,4865,383
20240719,095600,1440399065,4865,4865,4865,4860,312
20240719,095500,1438882345,4865,4865,4865,4850,1328
20240719,095400,1432425220,4865,4860,4865,4860,218
20240719,095300,1431364900,4855,4860,4860,4850,4175
20240719,095200,1411102015,4860,4865,4865,4860,893
20240719,095100,1406761265,4865,4870,4875,4865,4325
20240719,095000,1385710055,4870,4875,4875,4865,683
20240719,094900,1382384050,4875,4880,4880,4865,4019
20240719,094800,1362808380,4875,4875,4885,4875,7036
20240719,094700,1328457705,4880,4870,4880,4870,723
20240719,094600,1324931285,4870,4875,4875,4865,974
20240719,094500,1320188230,4885,4870,4885,4865,7683
20240719,094400,1282704875,4870,4875,4880,4870,5798
20240719,094300,1254464895,4875,4875,4875,4870,727
20240719,094200,1250920780,4880,4875,4880,4875,131
20240719,094100,1250281810,4870,4880,4880,4870,1673
20240719,094000,1242125010,4880,4880,4880,4880,4049
20240719,093900,1222365890,4880,4880,4880,4875,1412
20240719,093800,1215479330,4880,4870,4885,4870,1282
20240719,093700,1209225440,4870,4880,4885,4870,3875
20240719,093600,1190331800,4880,4880,4880,4865,5121
20240719,093500,1165386460,4880,4870,4885,4870,5657
20240719,093400,1137790495,4870,4870,4880,4870,2535
20240719,093300,1125434285,4870,4870,4870,4865,363
20240719,093200,1123666510,4870,4870,4875,4865,4186
20240719,093100,1103281725,4870,4860,4870,4860,4069
20240719,093000,1083495695,4870,4840,4870,4840,5069
20240719,092900,1058871095,4845,4845,4850,4830,638
20240719,092800,1055786365,4845,4830,4845,4825,4639
20240719,092700,1033365185,4830,4820,4830,4815,3958
20240719,092600,1014272320,4820,4820,4825,4820,989
20240719,092500,1009503620,4820,4820,4820,4815,4469
20240719,092400,987975955,4830,4825,4830,4820,6398
20240719,092300,957121040,4820,4820,4825,4820,5098
20240719,092200,932531905,4825,4830,4830,4820,6467
20240719,092100,901349495,4830,4825,4845,4825,10592
20240719,092000,850219795,4845,4845,4845,4825,14739
20240719,091900,778981550,4845,4845,4845,4835,1142
20240719,091800,773454505,4840,4840,4845,4840,2840
20240719,091700,759708890,4835,4840,4845,4835,1745
20240719,091600,751262570,4840,4840,4840,4830,8880
20240719,091500,708309375,4840,4850,4850,4840,6818
20240719,091400,675301290,4845,4845,4845,4840,3207
20240719,091300,659763775,4845,4870,4870,4845,8851
20240719,091200,616805520,4860,4860,4870,4855,1251
20240719,091100,610725735,4870,4845,4870,4845,1748
20240719,091000,602220845,4870,4870,4870,4845,1303
20240719,090900,595887510,4845,4875,4875,4840,6956
20240719,090800,562192110,4845,4840,4875,4840,2865
20240719,090700,548271815,4835,4835,4840,4835,4427
20240719,090600,526854495,4835,4835,4850,4830,3805
20240719,090500,508448570,4835,4835,4850,4830,9538
20240719,090400,462334450,4830,4870,4870,4825,16984
20240719,090300,380146415,4850,4865,4875,4835,9632
20240719,090200,333496735,4860,4875,4900,4850,19278
20240719,090100,239399925,4875,4850,4880,4840,12080
20240719,090000,180723095,4870,4870,4875,4840,23353